株価チャート
2018/10/24～2019/03/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 03/25 | 707 | 715 | 692 | 697 | -3.19% | 17,700 | 35億8798万 | -5.81% | - | 3.51 |
| 03/22 | 723 | 725 | 705 | 720 | -1.1% | 7,100 | 37億638万 | -3.1% | - | 3.62 |
| 03/20 | 722 | 731 | 722 | 728 | -0.41% | 3,400 | 37億4756万 | -2.41% | - | 3.67 |
| 03/19 | 726 | 733 | 709 | 731 | +0.55% | 10,200 | 37億6300万 | -2.27% | - | 3.68 |
| 03/18 | 737 | 741 | 727 | 727 | -0.27% | 2,300 | 37億4241万 | -3.2% | - | 3.66 |
| 03/15 | 739 | 739 | 724 | 729 | +0.69% | 7,600 | 37億5271万 | -3.32% | - | 3.67 |
| 03/14 | 730 | 735 | 724 | 724 | -0.96% | 5,800 | 37億2697万 | -4.36% | - | 3.65 |
| 03/13 | 730 | 741 | 730 | 731 | +0.14% | 5,700 | 37億6300万 | -3.82% | - | 3.68 |
| 03/12 | 743 | 750 | 728 | 730 | +0.14% | 5,700 | 37億5785万 | -4.33% | - | 3.68 |
| 03/11 | 734 | 753 | 725 | 729 | -1.62% | 7,200 | 37億5271万 | -4.83% | - | 3.67 |
| 03/08 | 760 | 768 | 733 | 741 | -2.37% | 9,700 | 38億1448万 | -3.64% | - | 3.73 |
| 03/07 | 752 | 759 | 748 | 759 | -1.04% | 6,500 | 39億714万 | -1.68% | - | 3.82 |
| 03/06 | 760 | 767 | 745 | 767 | +0.39% | 8,600 | 39億4832万 | -0.52% | - | 3.86 |
| 03/05 | 748 | 764 | 747 | 764 | +0.53% | 6,900 | 39億3288万 | -1.29% | - | 3.85 |
| 03/04 | 765 | 775 | 748 | 760 | +0.13% | 13,400 | 39億1229万 | -2.06% | - | 3.83 |
| 03/01 | 762 | 795 | 746 | 759 | +1.47% | 29,800 | 39億714万 | -2.57% | - | 3.82 |
| 02/28 | 745 | 764 | 728 | 748 | -1.06% | 12,500 | 38億5051万 | -4.35% | - | 3.77 |
| 02/27 | 760 | 770 | 756 | 756 | -1.56% | 6,200 | 38億9170万 | -3.69% | - | 3.81 |
| 02/26 | 752 | 768 | 740 | 768 | +0.79% | 7,300 | 39億5347万 | -2.66% | - | 3.87 |
| 02/25 | 775 | 775 | 750 | 762 | +1.74% | 6,600 | 39億2258万 | -3.79% | - | 3.84 |
| 02/22 | 745 | 757 | 732 | 749 | +1.63% | 7,200 | 38億5566万 | -5.9% | - | 3.77 |
| 02/21 | 727 | 737 | 721 | 737 | +1.66% | 5,600 | 37億9389万 | -7.99% | - | 3.71 |
| 02/20 | 726 | 745 | 720 | 725 | +1.97% | 4,700 | 37億3212万 | -9.94% | - | 3.65 |
| 02/19 | 745 | 745 | 700 | 711 | -3.4% | 54,300 | 36億6005万 | -12.11% | - | 3.58 |
| 02/18 | 775 | 779 | 730 | 736 | -5.28% | 36,900 | 37億8874万 | -9.47% | - | 3.71 |
| 02/15 | 800 | 800 | 766 | 777 | -3.36% | 13,400 | 39億9980万 | -4.66% | - | 3.91 |
| 02/14 | 786 | 804 | 773 | 804 | +2.42% | 8,600 | 41億3879万 | -1.47% | - | 4.05 |
| 02/13 | 790 | 790 | 730 | 785 | -2.24% | 19,200 | 40億4098万 | -3.92% | - | 3.95 |
| 02/12 | 794 | 803 | 794 | 803 | +1.26% | 1,900 | 41億3364万 | -1.83% | - | 4.04 |
| 02/08 | 800 | 800 | 793 | 793 | -1.73% | 6,200 | 40億8216万 | -2.94% | - | 3.99 |
| 02/07 | 806 | 807 | 800 | 807 | 0% | 3,400 | 41億5423万 | -0.98% | - | 4.06 |
| 02/06 | 808 | 810 | 798 | 807 | +0.88% | 4,100 | 41億5423万 | -0.74% | - | 4.06 |
| 02/05 | 796 | 803 | 791 | 800 | -0.12% | 2,000 | 41億1820万 | -1.11% | - | 4.03 |
| 02/04 | 798 | 802 | 795 | 801 | -0.25% | 2,000 | 41億2334万 | -0.37% | - | 4.03 |
| 02/01 | 800 | 803 | 780 | 803 | -0.86% | 4,500 | 41億3364万 | +0.12% | - | 4.04 |
| 01/31 | 783 | 813 | 780 | 810 | +7.43% | 10,700 | 41億6967万 | +1.25% | - | 4.08 |
| 01/30 | 801 | 803 | 754 | 754 | -8.38% | 31,200 | 38億8140万 | -5.4% | - | 3.8 |
| 01/29 | 804 | 824 | 785 | 823 | +0.98% | 7,900 | 42億3659万 | +3.13% | - | 4.14 |
| 01/28 | 820 | 825 | 815 | 815 | -2.16% | 2,000 | 41億9541万 | +2% | - | 4.1 |
| 01/25 | 829 | 834 | 828 | 833 | -0.72% | 3,100 | 42億8807万 | +4% | - | 4.19 |
| 01/24 | 831 | 840 | 815 | 839 | +0.96% | 3,400 | 43億1896万 | +4.35% | - | 4.22 |
| 01/23 | 830 | 831 | 796 | 831 | -1.31% | 5,800 | 42億7778万 | +3.1% | - | 4.18 |
| 01/22 | 841 | 844 | 824 | 842 | -1.64% | 22,500 | 43億3440万 | +4.34% | - | 4.24 |
| 01/21 | 866 | 866 | 835 | 856 | -0.93% | 10,100 | 44億647万 | +5.68% | - | 4.31 |
| 01/18 | 858 | 867 | 845 | 864 | -0.46% | 8,200 | 44億4765万 | +5.88% | - | 4.35 |
| 01/17 | 825 | 869 | 818 | 868 | +4.33% | 53,800 | 44億6824万 | +5.6% | - | 4.37 |
| 01/16 | 818 | 832 | 804 | 832 | +1.59% | 18,200 | 42億8292万 | +0.12% | - | 4.19 |
| 01/15 | 815 | 819 | 810 | 819 | +0.49% | 6,300 | 42億1600万 | -2.5% | - | 4.12 |
| 01/11 | 792 | 815 | 791 | 815 | +2.9% | 1,600 | 41億9541万 | -4% | - | 4.1 |
| 01/10 | 795 | 804 | 787 | 792 | -2.22% | 14,800 | 40億7701万 | -7.15% | - | 3.99 |
| 01/09 | 816 | 816 | 801 | 810 | -1.22% | 7,500 | 41億6967万 | -5.48% | - | 4.08 |
| 01/08 | 799 | 820 | 795 | 820 | +1.49% | 12,400 | 42億2115万 | -4.76% | - | 4.13 |
| 01/07 | 785 | 813 | 780 | 808 | +3.99% | 10,500 | 41億5938万 | -6.59% | - | 4.07 |
| 01/04 | 724 | 789 | 712 | 777 | +3.05% | 9,700 | 39億9980万 | -10.48% | - | 3.91 |
| 2018 |
| 12/28 | 740 | 777 | 735 | 754 | +0.53% | 14,200 | 38億8140万 | -13.53% | 10.03 | 2.98 |
| 12/27 | 742 | 768 | 740 | 750 | +5.04% | 19,700 | 38億6081万 | -14.48% | 9.98 | 2.96 |
| 12/26 | 699 | 743 | 680 | 714 | +7.37% | 25,100 | 36億7549万 | -19.05% | 9.5 | 2.82 |
| 12/25 | 700 | 715 | 660 | 665 | -12.5% | 73,500 | 34億2325万 | -25.11% | 8.85 | 2.63 |
| 12/21 | 738 | 775 | 716 | 760 | +1.33% | 22,300 | 39億1229万 | -15.08% | 10.11 | 3 |
| 12/20 | 731 | 762 | 717 | 750 | +0.54% | 20,600 | 38億6081万 | -16.57% | 9.98 | 2.96 |
| 12/19 | 750 | 761 | 708 | 746 | -1.84% | 14,800 | 38億4022万 | -17.29% | 9.92 | 2.95 |
| 12/18 | 812 | 825 | 699 | 760 | -10.48% | 148,600 | 39億1229万 | -16.11% | 10.11 | 3 |
| 12/17 | 899 | 900 | 849 | 849 | -3.63% | 25,000 | 43億7044万 | -6.6% | 11.29 | 3.36 |
| 12/14 | 885 | 900 | 875 | 881 | -2.11% | 10,600 | 45億3516万 | -3.19% | 11.72 | 3.48 |
| 12/13 | 900 | 900 | 881 | 900 | +2.27% | 10,800 | 46億3297万 | -0.99% | 11.97 | 3.56 |
| 12/12 | 880 | 895 | 862 | 880 | +0.57% | 17,300 | 45億3002万 | -3.08% | 11.71 | 3.48 |
| 12/11 | 921 | 943 | 870 | 875 | -4.27% | 44,400 | 45億428万 | -3.53% | 11.64 | 3.46 |
| 12/10 | 948 | 965 | 909 | 914 | -7.21% | 33,100 | 47億504万 | +0.99% | 12.16 | 3.61 |
| 12/07 | 1,035 | 1,035 | 957 | 985 | -4.37% | 34,700 | 50億7053万 | +9.08% | 13.1 | 3.89 |
| 12/06 | 1,056 | 1,070 | 970 | 1,030 | -4.36% | 66,100 | 53億218万 | +14.96% | 13.7 | 4.07 |
| 12/05 | 1,030 | 1,095 | 1,021 | 1,077 | +1.7% | 49,500 | 55億4412万 | +21.28% | 14.33 | 4.26 |
| 12/04 | 1,059 | 1,148 | 1,008 | 1,059 | -0.09% | 142,500 | 54億5146万 | +20.62% | 14.09 | 4.19 |
| 12/03 | 910 | 1,060 | 902 | 1,060 | +16.48% | 156,600 | 54億5661万 | +22.26% | 14.1 | 4.19 |
| 11/30 | 901 | 910 | 885 | 910 | +0.78% | 16,000 | 46億8445万 | +6.06% | 12.1 | 3.6 |
| 11/29 | 901 | 913 | 901 | 903 | -0.66% | 5,500 | 46億4842万 | +5.61% | 12.01 | 3.57 |
| 11/28 | 915 | 915 | 899 | 909 | +0.89% | 14,400 | 46億7930万 | +6.44% | 12.09 | 3.59 |
| 11/27 | 889 | 929 | 889 | 901 | +1.81% | 27,200 | 46億3812万 | +5.63% | 11.99 | 3.56 |
| 11/26 | 881 | 900 | 860 | 885 | -0.56% | 42,200 | 45億5576万 | +3.75% | 11.77 | 3.5 |
| 11/22 | 879 | 894 | 870 | 890 | +1.83% | 12,200 | 45億8149万 | +4.22% | 11.84 | 3.52 |
| 11/21 | 846 | 875 | 846 | 874 | +1.04% | 8,600 | 44億9913万 | +2.46% | 11.63 | 3.46 |
| 11/20 | 866 | 866 | 850 | 865 | +0.12% | 7,000 | 44億5280万 | +1.29% | 11.51 | 3.42 |
| 11/19 | 836 | 864 | 832 | 864 | +1.65% | 7,500 | 44億4765万 | +1.17% | 11.49 | 3.42 |
| 11/16 | 850 | 852 | 840 | 850 | 0% | 16,900 | 43億7558万 | -0.47% | 11.31 | 3.36 |
| 11/15 | 854 | 854 | 823 | 850 | +1.31% | 15,100 | 43億7558万 | -0.7% | 11.31 | 3.36 |
| 11/14 | 848 | 850 | 833 | 839 | -0.71% | 4,700 | 43億1896万 | -1.76% | 11.16 | 3.32 |
| 11/13 | 822 | 845 | 814 | 845 | +0.48% | 11,400 | 43億4985万 | -1.29% | 11.24 | 3.34 |
| 11/12 | 841 | 852 | 800 | 841 | -3.33% | 22,800 | 43億2925万 | -1.87% | 11.19 | 3.32 |
| 11/09 | 860 | 893 | 846 | 870 | +1.16% | 28,000 | 44億7854万 | +1.28% | 11.57 | 3.44 |
| 11/08 | 870 | 870 | 855 | 860 | +0.94% | 6,500 | 44億2706万 | -0.12% | 11.44 | 3.4 |
| 11/07 | 860 | 866 | 840 | 852 | -0.93% | 7,800 | 43億8588万 | -1.39% | 11.33 | 3.37 |
| 11/06 | 858 | 860 | 847 | 860 | +2.26% | 11,800 | 44億2706万 | -0.81% | 11.44 | 3.4 |
| 11/05 | 843 | 853 | 821 | 841 | -0.36% | 12,500 | 43億2925万 | -3.33% | 11.19 | 3.32 |
| 11/02 | 834 | 844 | 820 | 844 | +2.18% | 6,100 | 43億4470万 | -3.21% | 11.23 | 3.34 |
| 11/01 | 819 | 826 | 806 | 826 | -0.24% | 8,400 | 42億5204万 | -5.38% | 10.99 | 3.27 |
| 10/31 | 814 | 828 | 814 | 828 | +1.72% | 4,400 | 42億6233万 | -5.26% | 11.01 | 3.27 |
| 10/30 | 760 | 814 | 760 | 814 | +1.12% | 23,600 | 41億9027万 | -6.86% | 10.83 | 3.22 |
| 10/29 | 836 | 837 | 780 | 805 | -2.42% | 17,700 | 41億4394万 | -8% | 10.71 | 3.18 |
| 10/26 | 855 | 855 | 790 | 825 | -2.02% | 18,400 | 42億4689万 | -5.71% | 10.97 | 3.26 |
| 10/25 | 835 | 859 | 821 | 842 | -4.32% | 35,300 | 43億3440万 | -3.77% | 11.2 | 3.33 |
| 10/24 | 880 | 894 | 870 | 880 | -0.68% | 11,900 | 45億3002万 | +0.46% | 11.71 | 3.48 |
